|
EVN Finance Joint Stock Company (EVF : HOSE)
Financials : Banks
|
13.20
-0.10/-0.75%
11:39:07 AM
|
|
|
|
Closing price on 5/4/2021
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
676,911 |
| Split-adjusted Price |
6.97 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2021
|
-0.70 / -6.19%
|
11.10
|
11.20
|
10.50
|
10.60
|
10.66
|
6.97
|
676,911
|
|
|
4/29/2021
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.28
|
7.37
|
181,700
|
|
|
4/28/2021
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.35
|
7.50
|
154,400
|
|
|
4/27/2021
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.31
|
7.50
|
156,400
|
|
|
4/26/2021
|
+0.10 / +0.89%
|
11.40
|
11.80
|
11.30
|
11.30
|
11.53
|
7.43
|
411,900
|
|
|
4/23/2021
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.60
|
11.40
|
11.17
|
7.50
|
332,300
|
|
|
4/22/2021
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.43
|
7.37
|
360,100
|
|
|
4/20/2021
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.30
|
11.80
|
11.72
|
7.76
|
335,300
|
|
|
4/19/2021
|
+0.30 / +2.65%
|
11.60
|
12.00
|
11.10
|
11.60
|
11.45
|
7.63
|
3,114,600
|
|
|
4/16/2021
|
-0.30 / -2.54%
|
11.50
|
11.80
|
10.90
|
11.50
|
11.32
|
7.57
|
511,274
|
|
|
4/15/2021
|
-0.30 / -2.54%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.79
|
7.57
|
567,287
|
|
|
4/14/2021
|
-0.40 / -3.31%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.75
|
7.70
|
943,400
|
|
|
4/13/2021
|
-0.50 / -4.00%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.06
|
7.89
|
1,023,700
|
|
|
4/12/2021
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.48
|
8.16
|
464,100
|
|
|
4/9/2021
|
+0.40 / +3.31%
|
12.10
|
12.80
|
12.10
|
12.50
|
12.50
|
8.22
|
1,069,100
|
|
|
4/8/2021
|
+0.20 / +1.67%
|
11.90
|
12.30
|
11.90
|
12.20
|
12.13
|
8.03
|
751,900
|
|
|
4/7/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.02
|
7.89
|
725,244
|
|
|
4/6/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.98
|
7.89
|
659,931
|
|
|
4/5/2021
|
-0.40 / -3.23%
|
12.30
|
12.30
|
11.80
|
12.00
|
11.98
|
7.89
|
1,241,300
|
|
|
4/2/2021
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.35
|
8.09
|
1,013,800
|
|
|
4/1/2021
|
+0.30 / +2.52%
|
12.00
|
12.60
|
11.90
|
12.20
|
12.36
|
8.03
|
1,031,600
|
|
|
3/31/2021
|
+1.30 / +12.15%
|
10.80
|
12.30
|
10.70
|
12.00
|
11.89
|
7.89
|
3,885,400
|
|
|
3/30/2021
|
+0.30 / +2.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.70
|
7.17
|
788,700
|
|
|
3/29/2021
|
+0.50 / +4.95%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.59
|
6.97
|
430,552
|
|
|
3/26/2021
|
-0.10 / -0.96%
|
10.40
|
10.40
|
9.90
|
10.30
|
10.13
|
6.78
|
538,200
|
|
|
3/25/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.35
|
6.84
|
414,400
|
|
|
3/24/2021
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.41
|
6.91
|
718,600
|
|
|
3/23/2021
|
-0.40 / -3.64%
|
10.80
|
11.00
|
10.50
|
10.60
|
10.67
|
6.97
|
751,000
|
|
|
3/22/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.60
|
10.90
|
10.96
|
7.17
|
1,033,197
|
|
|
3/19/2021
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.85
|
7.24
|
834,383
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
948,700
|
12.20
|
0.00%
|
|
|
|
ACB
|
9,258,000
|
26.50
|
-0.19%
|
|
|
|
BAB
|
24,400
|
14.60
|
0.69%
|
|
|
|
BID
|
3,328,900
|
40.80
|
0.37%
|
|
|
|
BVB
|
1,224,700
|
15.10
|
0.00%
|
|
|
|
CTG
|
7,435,500
|
50.20
|
1.21%
|
|
|
|
EIB
|
4,636,500
|
26.90
|
-1.10%
|
|
|
|
|
Market Update
Last updated at 11:40:01 AM
|
|
|
|
|